LUV: Southwest Airlines Co.

As of Monday, December 15th, 2025

$ 41.17

-- 0 0%

Open: 41.17
High: 41.17
Low: 41.17
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 41.17

+0.43 +1.06%

Open: 41.40
High: 42.20
Low: 41.09
Volume: 19,771,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 41.40 42.20 41.09 41.17 19,771,440 +0.43 +1.06
2025-12-11 39.93 41.14 39.77 40.74 22,713,964 +0.91 +2.28
2025-12-10 38.20 39.85 38.09 39.83 17,161,921 +1.68 +4.40
2025-12-09 37.60 38.70 37.55 38.15 8,836,313 +0.20 +0.53
2025-12-08 38.10 38.37 37.38 37.95 12,385,669 +0.10 +0.26
2025-12-05 35.31 38.17 35.31 37.85 15,040,287 +2.04 +5.70
2025-12-04 35.65 36.29 35.12 35.81 10,745,270 +0.13 +0.36
2025-12-03 35.42 35.77 35.29 35.68 6,537,995 +0.25 +0.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.20
On 2025-12-12		 37.38
On 2025-12-08		 3.32 8.77 38.37
On 2025-12-08		 38.37
On 2025-12-08		 0.00 39.57
10D 42.20
On 2025-12-12		 34.28
On 2025-12-01		 6.36 18.27 35.11
On 2025-12-01		 35.11
On 2025-12-01		 0.00 37.74
20D 42.20
On 2025-12-12		 31.15
On 2025-11-20		 8.13 24.61 33.08
On 2025-11-14		 31.15
On 2025-11-20		 -5.82 35.37
WTD 42.20
On 2025-12-12		 37.38
On 2025-12-08		 3.32 8.77 38.37
On 2025-12-08		 38.37
On 2025-12-08		 0.00 39.57
MTD 42.20
On 2025-12-12		 34.28
On 2025-12-01		 6.36 18.27 35.11
On 2025-12-01		 35.11
On 2025-12-01		 0.00 37.74
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.19 +1.40 1,304,194
KO

The Coca-Cola Company

71.15 +0.63 +0.89 4,494,671
PFE

Pfizer Inc.

26.28 +0.43 +1.64 13,195,910
VZ

Verizon Communications Inc.

41.14 +0.25 +0.61 4,752,869
VIX

CBOE Volatility Index

16.87 +1.13 +7.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,424.13 -33.92 -0.07 124,093,681
DJTA

Dow Jones Transportation Average

17,415.68 -88.89 -0.51 28,400,364
SPX

S&P 500 Index

6,818.87 -8.54 -0.13
OEX

S&P 100 Index

3,406.67 -8.54 -0.25
NDX

NASDAQ 100 Index

25,103.29 -93.44 -0.37
NYA

NYSE Composite Index

22,054.24 +49.89 +0.23
XAX

NYSE AMEX Composite Index

7,069.17 -114.14 -1.59
RUI

RUSSELL 1000 Index

3,722.40 -5.51 -0.15
RUT

Russell 2000 Index

2,540.96 -10.49 -0.41
RUA

Russell 3000 Index

3,876.39 -6.19 -0.16
VIX

CBOE Volatility Index

16.87 +1.13 +7.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,757.62 -32.05 -0.27
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

41.17 0.00 0.00